日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ハマキョウレックス(9037)の株価時系列情報

ハマキョウレックス(9037)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 1,881 1,900 1,770 1,830 43,500
2008/12/29 1,900 1,930 1,900 1,911 11,300
2008/12/26 1,898 1,930 1,862 1,892 25,600
2008/12/25 1,810 1,870 1,810 1,850 4,600
2008/12/24 1,835 1,858 1,820 1,840 22,400
2008/12/22 1,907 1,907 1,811 1,860 47,400
2008/12/19 1,875 1,907 1,875 1,907 20,200
2008/12/18 1,919 1,919 1,865 1,887 20,600
2008/12/17 1,980 1,980 1,890 1,915 14,700
2008/12/16 1,933 1,949 1,890 1,890 15,900
2008/12/15 2,005 2,005 1,876 1,931 63,100
2008/12/12 2,005 2,035 1,923 2,010 42,700
2008/12/11 2,040 2,085 1,990 2,065 54,200
2008/12/10 2,085 2,100 2,025 2,095 19,500
2008/12/09 2,015 2,060 1,995 2,060 20,100
2008/12/08 1,951 2,010 1,883 1,995 40,500
2008/12/05 1,953 1,974 1,910 1,969 41,100
2008/12/04 1,940 2,000 1,940 1,994 22,500
2008/12/03 1,941 1,941 1,868 1,910 11,600
2008/12/02 1,860 1,920 1,830 1,851 25,000
2008/12/01 2,030 2,030 1,905 1,910 16,900
2008/11/28 1,933 2,025 1,933 2,005 18,800
2008/11/27 1,886 1,942 1,886 1,941 5,900
2008/11/26 1,960 1,976 1,916 1,916 7,500
2008/11/25 2,030 2,035 1,920 1,958 11,200
2008/11/21 1,902 2,020 1,861 2,005 17,000
2008/11/20 2,115 2,115 1,920 1,988 19,600
2008/11/19 2,045 2,150 2,000 2,075 19,900
2008/11/18 2,100 2,100 2,020 2,020 9,300
2008/11/17 2,145 2,145 2,020 2,100 30,300
2008/11/14 1,987 2,110 1,985 2,055 45,500
2008/11/13 1,905 1,972 1,826 1,945 28,900
2008/11/12 1,888 1,980 1,886 1,935 36,300
2008/11/11 1,945 1,967 1,925 1,948 14,000
2008/11/10 1,831 1,987 1,831 1,945 21,400
2008/11/07 1,880 1,900 1,800 1,827 18,000
2008/11/06 1,949 1,999 1,889 1,902 16,000
2008/11/05 1,929 2,010 1,869 2,000 49,000
2008/11/04 1,815 1,920 1,815 1,876 27,300
2008/10/31 1,730 1,820 1,693 1,785 33,700
2008/10/30 1,600 1,730 1,600 1,670 33,700
2008/10/29 1,699 1,699 1,559 1,600 31,900
2008/10/28 1,502 1,535 1,445 1,519 20,200
2008/10/27 1,618 1,648 1,510 1,518 21,300
2008/10/24 1,650 1,701 1,628 1,675 18,100
2008/10/23 1,700 1,710 1,640 1,678 36,700
2008/10/22 1,830 1,831 1,718 1,718 18,000
2008/10/21 1,889 1,890 1,790 1,805 28,300
2008/10/20 1,899 1,955 1,864 1,900 50,300
2008/10/17 1,729 1,827 1,700 1,809 10,300
2008/10/16 1,635 1,734 1,630 1,630 36,800
2008/10/15 2,025 2,025 1,870 1,915 28,800
2008/10/14 1,890 1,950 1,776 1,950 38,900
2008/10/10 1,600 1,779 1,591 1,692 37,400
2008/10/09 1,472 1,637 1,467 1,607 16,400
2008/10/08 1,600 1,602 1,520 1,552 21,300
2008/10/07 1,800 1,829 1,720 1,746 16,100
2008/10/06 1,920 1,950 1,830 1,859 9,800
2008/10/03 1,850 1,901 1,830 1,830 3,500
2008/10/02 1,950 1,975 1,850 1,850 7,300
2008/10/01 2,005 2,005 1,920 1,945 6,700
2008/09/30 1,949 1,949 1,850 1,941 9,900
2008/09/29 2,000 2,035 1,950 1,950 8,900
2008/09/26 2,000 2,055 1,959 1,990 19,800
2008/09/25 2,100 2,130 2,005 2,020 13,200
2008/09/24 2,200 2,210 2,060 2,130 28,000
2008/09/22 2,395 2,400 2,205 2,400 73,400
2008/09/19 2,100 2,300 2,085 2,300 34,500
2008/09/18 2,160 2,190 2,020 2,160 12,200
2008/09/17 2,170 2,175 2,115 2,170 17,800
2008/09/16 1,890 2,175 1,820 2,130 36,700
2008/09/12 2,185 2,205 2,030 2,180 19,000
2008/09/11 2,020 2,135 2,020 2,105 12,700
2008/09/10 1,827 1,990 1,800 1,990 12,000
2008/09/09 1,981 1,981 1,860 1,887 14,800
2008/09/08 2,085 2,085 1,890 2,010 13,200
2008/09/05 1,981 1,981 1,840 1,945 11,800
2008/09/04 2,105 2,105 1,930 1,981 14,100
2008/09/03 2,120 2,135 2,085 2,105 10,400
2008/09/02 2,265 2,265 2,010 2,080 13,300
2008/09/01 2,300 2,315 2,235 2,260 16,700
2008/08/29 2,315 2,370 2,300 2,300 104,000
2008/08/28 2,275 2,310 2,265 2,295 7,300
2008/08/27 2,255 2,290 2,255 2,290 14,300
2008/08/26 2,315 2,315 2,270 2,310 3,700
2008/08/25 2,270 2,320 2,270 2,315 5,400
2008/08/22 2,325 2,325 2,265 2,270 12,200
2008/08/21 2,350 2,355 2,310 2,325 10,400
2008/08/20 2,395 2,395 2,355 2,380 6,200
2008/08/19 2,350 2,365 2,320 2,355 11,900
2008/08/18 2,400 2,445 2,380 2,400 10,700
2008/08/15 2,365 2,385 2,365 2,385 33,400
2008/08/14 2,375 2,430 2,320 2,325 9,700
2008/08/13 2,440 2,440 2,395 2,415 8,000
2008/08/12 2,390 2,485 2,390 2,480 20,700
2008/08/11 2,420 2,425 2,320 2,350 22,300
2008/08/08 2,460 2,500 2,440 2,460 15,000
2008/08/07 2,430 2,500 2,430 2,480 51,100
2008/08/06 2,420 2,430 2,400 2,430 45,600
2008/08/05 2,410 2,410 2,210 2,320 35,300
2008/08/04 2,350 2,475 2,335 2,425 56,500
2008/08/01 2,295 2,350 2,295 2,350 40,600
2008/07/31 2,050 2,300 2,050 2,300 38,800
2008/07/30 1,979 2,050 1,960 2,030 14,300
2008/07/29 1,969 1,980 1,937 1,980 14,700
2008/07/28 1,941 1,970 1,920 1,959 9,900
2008/07/25 1,900 1,940 1,900 1,930 9,500
2008/07/24 1,904 1,930 1,904 1,930 12,600
2008/07/23 1,940 1,940 1,902 1,908 15,100
2008/07/22 1,850 1,900 1,810 1,900 12,500
2008/07/18 1,768 1,780 1,751 1,762 8,300
2008/07/17 1,750 1,800 1,737 1,739 14,300
2008/07/16 1,802 1,804 1,720 1,721 10,200
2008/07/15 1,739 1,789 1,717 1,752 6,500
2008/07/14 1,790 1,811 1,707 1,709 28,400
2008/07/11 1,800 1,820 1,775 1,790 15,800
2008/07/10 1,851 1,875 1,820 1,820 23,200
2008/07/09 2,015 2,015 1,850 1,855 27,100
2008/07/08 1,952 2,020 1,926 1,984 12,800
2008/07/07 2,010 2,010 1,941 1,982 7,700
2008/07/04 1,971 1,991 1,902 1,991 26,300
2008/07/03 2,030 2,030 1,952 1,991 21,800
2008/07/02 2,055 2,070 2,015 2,045 25,700
2008/07/01 2,070 2,115 2,070 2,095 8,700
2008/06/30 2,095 2,125 2,055 2,085 5,500
2008/06/27 2,060 2,160 2,040 2,095 31,100
2008/06/26 2,130 2,165 2,115 2,135 30,800
2008/06/25 2,000 2,155 1,980 2,135 39,800
2008/06/24 2,040 2,040 1,950 2,000 19,600
2008/06/23 2,085 2,085 2,010 2,015 15,000
2008/06/20 2,090 2,100 2,065 2,075 28,800
2008/06/19 2,105 2,105 2,030 2,050 32,900
2008/06/18 2,040 2,085 2,015 2,075 49,000
2008/06/17 2,160 2,165 2,075 2,085 29,300
2008/06/16 2,090 2,105 2,020 2,080 17,600
2008/06/13 2,065 2,110 2,005 2,010 33,100
2008/06/12 2,180 2,195 2,095 2,105 29,000
2008/06/11 2,100 2,145 2,040 2,060 30,000
2008/06/10 2,220 2,220 2,125 2,125 29,400
2008/06/09 2,255 2,290 2,210 2,240 20,500
2008/06/06 2,450 2,465 2,315 2,315 36,500
2008/06/05 2,510 2,525 2,450 2,460 4,100
2008/06/04 2,415 2,510 2,415 2,485 5,800
2008/06/03 2,450 2,475 2,400 2,430 11,900
2008/06/02 2,610 2,610 2,490 2,490 19,100
2008/05/30 2,565 2,650 2,565 2,650 43,600
2008/05/29 2,365 2,485 2,275 2,485 14,300
2008/05/28 2,495 2,515 2,330 2,350 24,000
2008/05/27 2,470 2,540 2,450 2,530 22,100
2008/05/26 2,495 2,560 2,450 2,510 33,800
2008/05/23 2,645 2,645 2,455 2,485 37,200
2008/05/22 2,710 2,720 2,635 2,645 49,800
2008/05/21 2,730 2,750 2,650 2,750 42,200
2008/05/20 2,720 2,830 2,715 2,730 15,400
2008/05/19 2,890 2,890 2,660 2,710 20,200
2008/05/16 2,580 2,770 2,530 2,770 31,400
2008/05/15 2,500 2,570 2,490 2,540 13,300
2008/05/14 2,375 2,500 2,365 2,445 11,600
2008/05/13 2,340 2,375 2,340 2,375 7,300
2008/05/12 2,340 2,400 2,320 2,350 5,400
2008/05/09 2,365 2,380 2,320 2,380 7,900
2008/05/08 2,270 2,370 2,270 2,345 7,000
2008/05/07 2,280 2,280 2,215 2,230 3,900
2008/05/02 2,250 2,270 2,130 2,200 5,900
2008/05/01 2,120 2,250 2,120 2,170 6,000
2008/04/30 2,105 2,160 2,040 2,120 4,500
2008/04/28 2,150 2,190 2,105 2,105 4,300
2008/04/25 2,250 2,290 2,190 2,190 3,800
2008/04/24 2,210 2,285 2,200 2,250 11,200
2008/04/23 2,190 2,215 2,190 2,210 16,400
2008/04/22 2,200 2,235 2,160 2,205 10,200
2008/04/21 2,085 2,175 2,085 2,160 8,900
2008/04/18 2,055 2,095 2,040 2,080 9,200
2008/04/17 2,020 2,100 2,010 2,055 11,500
2008/04/16 1,960 2,060 1,960 1,967 6,200
2008/04/15 1,930 1,960 1,929 1,960 12,000
2008/04/14 1,880 1,930 1,870 1,929 21,600
2008/04/11 1,791 1,883 1,791 1,883 4,100
2008/04/10 1,819 1,860 1,801 1,821 2,800
2008/04/09 1,900 1,930 1,785 1,879 11,300
2008/04/08 1,802 1,890 1,798 1,889 9,800
2008/04/07 1,830 1,830 1,788 1,812 5,700
2008/04/04 1,821 1,821 1,765 1,800 4,800
2008/04/03 1,907 1,907 1,805 1,820 8,500
2008/04/02 1,882 1,908 1,845 1,907 5,200
2008/04/01 1,775 1,861 1,775 1,822 7,000
2008/03/31 1,949 1,949 1,730 1,774 10,300
2008/03/28 1,961 1,961 1,892 1,950 11,900
2008/03/27 1,904 1,973 1,890 1,957 29,100
2008/03/26 1,822 1,879 1,822 1,874 13,400
2008/03/25 1,790 1,836 1,770 1,805 15,200
2008/03/24 1,690 1,760 1,690 1,760 13,700
2008/03/21 1,595 1,710 1,595 1,649 11,300
2008/03/19 1,605 1,605 1,543 1,587 8,800
2008/03/18 1,580 1,580 1,480 1,485 19,900
2008/03/17 1,695 1,696 1,550 1,580 9,900
2008/03/14 1,784 1,784 1,670 1,695 18,900
2008/03/13 1,877 1,877 1,817 1,844 6,500
2008/03/12 1,816 1,884 1,816 1,877 10,400
2008/03/11 1,772 1,831 1,670 1,815 11,700
2008/03/10 1,813 1,840 1,779 1,779 8,500
2008/03/07 1,827 1,882 1,827 1,879 5,000
2008/03/06 1,853 1,900 1,853 1,884 8,700
2008/03/05 1,848 1,874 1,821 1,850 9,600
2008/03/04 1,906 1,937 1,860 1,878 10,100
2008/03/03 1,950 1,965 1,901 1,926 10,000
2008/02/29 1,950 1,973 1,935 1,950 4,700
2008/02/28 1,970 1,980 1,955 1,961 4,500
2008/02/27 1,980 1,980 1,960 1,971 5,100
2008/02/26 1,990 1,990 1,950 1,950 18,700
2008/02/25 1,954 2,005 1,952 1,980 15,200
2008/02/22 1,951 1,975 1,951 1,975 9,900
2008/02/21 1,950 1,990 1,950 1,965 6,500
2008/02/20 1,965 1,979 1,950 1,951 10,600
2008/02/19 1,965 1,966 1,955 1,964 10,400
2008/02/18 1,976 2,000 1,955 1,959 10,500
2008/02/15 2,005 2,010 1,980 2,010 9,900
2008/02/14 2,000 2,020 1,970 2,005 7,800
2008/02/13 1,961 2,000 1,961 1,980 10,000
2008/02/12 1,999 1,999 1,958 1,958 8,800
2008/02/08 1,960 2,030 1,960 2,000 16,300
2008/02/07 1,957 1,975 1,951 1,974 4,700
2008/02/06 2,000 2,000 1,942 1,952 12,600
2008/02/05 2,000 2,000 1,975 1,999 11,800
2008/02/04 2,000 2,040 1,999 2,040 5,300
2008/02/01 1,997 2,000 1,971 1,997 19,700
2008/01/31 1,950 2,040 1,950 1,995 9,000
2008/01/30 2,000 2,000 1,980 1,980 3,300
2008/01/29 1,967 2,040 1,920 2,040 25,800
2008/01/28 2,000 2,000 1,950 1,957 16,100
2008/01/25 2,005 2,040 1,985 1,985 11,000
2008/01/24 1,995 2,030 1,933 1,989 24,300
2008/01/23 1,902 2,000 1,902 1,989 12,700
2008/01/22 1,905 1,959 1,852 1,901 25,200
2008/01/21 2,040 2,085 2,005 2,005 17,600
2008/01/18 2,105 2,180 2,075 2,165 9,100
2008/01/17 2,000 2,140 2,000 2,140 17,900
2008/01/16 1,999 2,055 1,969 2,015 11,400
2008/01/15 2,215 2,300 2,110 2,185 9,500
2008/01/11 2,245 2,285 2,200 2,210 10,300
2008/01/10 2,175 2,305 2,155 2,300 11,800
2008/01/09 2,100 2,320 2,070 2,255 14,800
2008/01/08 2,080 2,190 2,065 2,170 23,000
2008/01/07 2,220 2,310 2,075 2,095 18,700
2008/01/04 2,215 2,295 2,160 2,295 8,200

このページの先頭へ